Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $89.46 as of 3/13/2026 11:41:59 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.80 | 30.50 | 29.15 | 28.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.16 | 0.93 | 0.01 | -0.05 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 65.00 | 23.40 | 25.90 | 24.65 | % | 0.38 | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.06 | 3/13/2026 3:59:35 PM EST | |||
| 70.00 | 19.30 | 21.80 | 20.55 | 23.21 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.81 | 0.84 | 0.01 | -0.08 | 3/10/2026 | 3/13/2026 3:59:35 PM EST |
| 75.00 | 16.00 | 18.30 | 17.15 | 22.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | 0.77 | 0.01 | -0.09 | 3/9/2026 | 3/13/2026 3:59:35 PM EST |
| 76.00 | 15.40 | 17.80 | 16.60 | % | 0.22 | 0 | 0 | 0.84 | 0.75 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 77.00 | 13.90 | 16.00 | 14.95 | % | 0.19 | 0 | 0 | 0.74 | 0.74 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 78.00 | 14.00 | 15.90 | 14.95 | % | 0.19 | 0 | 0 | 0.81 | 0.72 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 79.00 | 13.60 | 15.40 | 14.50 | % | 0.18 | 0 | 0 | 0.82 | 0.71 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 80.00 | 13.10 | 14.10 | 13.60 | 15.66 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.79 | 0.69 | 0.01 | -0.11 | 3/10/2026 | 3/13/2026 3:59:35 PM EST |
| 81.00 | 12.20 | 14.20 | 13.20 | % | 0.16 | 0 | 0 | 0.81 | 0.67 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 82.00 | 11.80 | 13.50 | 12.65 | % | 0.15 | 0 | 0 | 0.81 | 0.66 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 83.00 | 11.10 | 12.30 | 11.70 | % | 0.14 | 0 | 0 | 0.77 | 0.64 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 84.00 | 10.60 | 11.90 | 11.25 | 13.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 0.62 | 0.02 | -0.11 | 3/6/2026 | 3/13/2026 3:59:35 PM EST |
| 85.00 | 10.10 | 11.40 | 10.75 | 10.61 | -3.39 | -24.22% | 0.13 | 7 | 3 | 0.78 | 0.61 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 86.00 | 9.50 | 11.00 | 10.25 | 10.08 | % | 0.12 | 2 | 0 | 0.78 | 0.59 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 87.00 | 9.20 | 10.30 | 9.75 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.78 | 0.57 | 0.02 | -0.12 | 3/6/2026 | 3/13/2026 3:59:35 PM EST |
| 88.00 | 8.70 | 9.80 | 9.25 | 9.28 | -2.17 | -18.96% | 0.11 | 2 | 3 | 0.77 | 0.56 | 0.02 | -0.12 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 89.00 | 8.10 | 9.50 | 8.80 | 8.81 | -0.20 | -2.22% | 0.10 | 15 | 22 | 0.77 | 0.54 | 0.02 | -0.12 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 90.00 | 7.60 | 9.20 | 8.40 | 8.30 | +0.35 | +4.41% | 0.09 | 44 | 4 | 0.78 | 0.52 | 0.02 | -0.12 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 91.00 | 7.40 | 8.40 | 7.90 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | 0.51 | 0.02 | -0.12 | 3/11/2026 | 3/13/2026 3:59:35 PM EST |
| 92.00 | 6.80 | 8.40 | 7.60 | 7.20 | -0.80 | -10.00% | 0.08 | 35 | 30 | 0.77 | 0.49 | 0.02 | -0.12 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 93.00 | 6.70 | 7.60 | 7.15 | 8.39 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.77 | 0.47 | 0.02 | -0.12 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 94.00 | 6.40 | 7.30 | 6.85 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.77 | 0.46 | 0.02 | -0.11 | 3/11/2026 | 3/13/2026 3:59:35 PM EST |
| 95.00 | 5.80 | 7.70 | 6.75 | 7.95 | +1.75 | +28.23% | 0.07 | 1 | 2 | 0.79 | 0.44 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 96.00 | 5.50 | 6.70 | 6.10 | % | 0.06 | 0 | 0 | 0.77 | 0.42 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 97.00 | 4.80 | 6.60 | 5.70 | % | 0.06 | 0 | 0 | 0.76 | 0.41 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 98.00 | 4.70 | 6.20 | 5.45 | % | 0.06 | 0 | 0 | 0.76 | 0.39 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 99.00 | 4.70 | 5.70 | 5.20 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.77 | 0.38 | 0.02 | -0.11 | 3/5/2026 | 3/13/2026 3:59:35 PM EST |
| 100.00 | 4.00 | 5.50 | 4.75 | 6.50 | +0.40 | +6.56% | 0.05 | 117 | 103 | 0.75 | 0.36 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 101.00 | 4.20 | 5.00 | 4.60 | % | 0.05 | 0 | 0 | 0.76 | 0.35 | 0.02 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 105.00 | 2.90 | 4.60 | 3.75 | 3.76 | -0.64 | -14.55% | 0.04 | 43 | 19 | 0.77 | 0.29 | 0.02 | -0.10 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 110.00 | 2.20 | 3.40 | 2.80 | 2.88 | +0.08 | +2.86% | 0.03 | 8 | 4 | 0.77 | 0.23 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 115.00 | 1.65 | 3.30 | 2.48 | 2.47 | -0.08 | -3.14% | 0.02 | 2 | 2 | 0.81 | 0.19 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 120.00 | 1.10 | 2.90 | 2.00 | 2.00 | +0.27 | +15.61% | 0.02 | 2 | 3 | 0.83 | 0.15 | 0.01 | -0.07 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 125.00 | 0.90 | 3.30 | 2.10 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | 0.12 | 0.01 | -0.06 | 3/10/2026 | 3/13/2026 3:59:35 PM EST |
| 130.00 | 0.05 | 2.85 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.78 | 0.11 | 0.01 | -0.06 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.20 | 1.85 | 1.03 | 1.49 | % | 0.02 | 4 | 0 | 0.86 | -0.07 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 65.00 | 0.85 | 2.60 | 1.73 | 2.04 | +0.29 | +16.58% | 0.03 | 4 | 3 | 0.86 | -0.11 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 70.00 | 1.95 | 2.95 | 2.45 | 2.30 | -0.02 | -0.87% | 0.04 | 4 | 6 | 0.82 | -0.16 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 75.00 | 3.00 | 4.30 | 3.65 | 3.60 | +0.46 | +14.65% | 0.05 | 64 | 13 | 0.79 | -0.23 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 76.00 | 3.20 | 4.90 | 4.05 | 4.21 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.80 | -0.25 | 0.01 | -0.10 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 77.00 | 4.00 | 4.70 | 4.35 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.80 | -0.26 | 0.01 | -0.10 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 78.00 | 4.30 | 5.10 | 4.70 | 5.04 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.79 | -0.28 | 0.01 | -0.10 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 79.00 | 4.60 | 5.40 | 5.00 | 5.46 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.79 | -0.29 | 0.01 | -0.10 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 80.00 | 4.70 | 6.10 | 5.40 | 5.25 | +0.65 | +14.13% | 0.07 | 64 | 8 | 0.79 | -0.31 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 81.00 | 5.50 | 6.20 | 5.85 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.79 | -0.33 | 0.02 | -0.11 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 82.00 | 5.80 | 6.60 | 6.20 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.78 | -0.34 | 0.02 | -0.11 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 83.00 | 6.10 | 7.10 | 6.60 | 6.50 | -0.49 | -7.01% | 0.08 | 2 | 35 | 0.78 | -0.36 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 84.00 | 6.50 | 7.70 | 7.10 | 7.07 | -0.42 | -5.61% | 0.08 | 11 | 30 | 0.78 | -0.38 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 85.00 | 7.00 | 8.20 | 7.60 | 7.58 | -0.47 | -5.84% | 0.09 | 13 | 59 | 0.78 | -0.39 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 86.00 | 7.50 | 8.70 | 8.10 | 7.85 | +0.65 | +9.03% | 0.09 | 4 | 65 | 0.78 | -0.41 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 87.00 | 8.00 | 9.20 | 8.60 | 8.53 | -0.62 | -6.78% | 0.10 | 2 | 5 | 0.78 | -0.43 | 0.02 | -0.12 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 88.00 | 8.50 | 9.70 | 9.10 | 9.10 | +0.92 | +11.25% | 0.10 | 4 | 9 | 0.77 | -0.44 | 0.02 | -0.12 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 89.00 | 9.10 | 10.20 | 9.65 | 9.10 | +0.37 | +4.24% | 0.11 | 5 | 5 | 0.77 | -0.46 | 0.02 | -0.12 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 90.00 | 9.30 | 10.70 | 10.00 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.76 | -0.48 | 0.02 | -0.12 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 91.00 | 10.00 | 11.20 | 10.60 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.76 | -0.49 | 0.02 | -0.12 | 3/9/2026 | 3/13/2026 3:59:35 PM EST |
| 92.00 | 11.00 | 11.80 | 11.40 | 11.15 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.77 | -0.51 | 0.02 | -0.12 | 3/9/2026 | 3/13/2026 3:59:35 PM EST |
| 93.00 | 11.60 | 12.60 | 12.10 | 10.62 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | -0.53 | 0.02 | -0.12 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 94.00 | 12.10 | 13.20 | 12.65 | % | 0.13 | 0 | 0 | 0.77 | -0.54 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 95.00 | 12.80 | 14.00 | 13.40 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.78 | -0.56 | 0.02 | -0.11 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 96.00 | 13.50 | 14.50 | 14.00 | % | 0.15 | 0 | 0 | 0.77 | -0.58 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 97.00 | 13.90 | 15.30 | 14.60 | % | 0.15 | 0 | 0 | 0.77 | -0.59 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 98.00 | 14.50 | 16.00 | 15.25 | % | 0.16 | 0 | 0 | 0.76 | -0.61 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 99.00 | 15.60 | 16.70 | 16.15 | % | 0.16 | 0 | 0 | 0.78 | -0.62 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 100.00 | 16.10 | 17.40 | 16.75 | 15.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | -0.64 | 0.02 | -0.11 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 101.00 | 16.30 | 18.30 | 17.30 | % | 0.17 | 0 | 0 | 0.75 | -0.65 | 0.02 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 105.00 | 20.00 | 21.30 | 20.65 | % | 0.20 | 0 | 0 | 0.78 | -0.71 | 0.02 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 110.00 | 23.40 | 25.50 | 24.45 | % | 0.22 | 0 | 0 | 0.74 | -0.77 | 0.01 | -0.09 | 3/13/2026 3:59:35 PM EST | |||
| 115.00 | 27.60 | 29.90 | 28.75 | % | 0.25 | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.08 | 3/13/2026 3:59:35 PM EST | |||
| 120.00 | 32.20 | 34.60 | 33.40 | % | 0.28 | 0 | 0 | 0.94 | -0.85 | 0.01 | -0.07 | 3/13/2026 3:59:35 PM EST | |||
| 125.00 | 36.80 | 39.40 | 38.10 | % | 0.30 | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.06 | 3/13/2026 3:59:35 PM EST | |||
| 130.00 | 41.10 | 44.80 | 42.95 | % | 0.33 | 0 | 0 | 1.06 | -0.89 | 0.01 | -0.06 | 3/13/2026 3:59:35 PM EST |